PB Fintech Limited - POLICYBZR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,840	1,854.3	1,854.3	1,889	1,840	1.75M
December 03, 2025	1,854.4	1,839.1	1,839.1	1,854.5	1,817.7	1.22M
December 02, 2025	1,867.1	1,866.3	1,866.3	1,883.7	1,841.9	834,978
December 01, 2025	1,818.9	1,863.6	1,863.6	1,872	1,816	1.42M
November 28, 2025	1,808.7	1,818.9	1,818.9	1,821.3	1,786.8	485,029
November 27, 2025	1,800.5	1,808.7	1,808.7	1,816.3	1,785.9	710,265
November 26, 2025	1,773.5	1,787.1	1,787.1	1,802.7	1,766.5	816,785
November 25, 2025	1,790	1,765.9	1,765.9	1,793	1,755.4	849,518
November 24, 2025	1,819	1,781.3	1,781.3	1,823.4	1,775	1.78M
November 21, 2025	1,846	1,810.8	1,810.8	1,846	1,795.5	1.05M
November 19, 2025	1,800.3	1,850.7	1,850.7	1,866.5	1,798.4	2.48M
November 18, 2025	1,815	1,800.3	1,800.3	1,831	1,789	1.39M
November 17, 2025	1,746.7	1,815.7	1,815.7	1,821	1,721.2	3.08M
November 14, 2025	1,741.9	1,738.6	1,738.6	1,748	1,715	1.05M
November 13, 2025	1,776.7	1,734.7	1,734.7	1,776.7	1,729.1	1.92M
November 12, 2025	1,801.1	1,786.3	1,786.3	1,807	1,776.9	1.04M
November 11, 2025	1,795.3	1,796.4	1,796.4	1,806.3	1,767.2	435,029
November 10, 2025	1,783.8	1,798.5	1,798.5	1,812.9	1,761.8	800,584
November 07, 2025	1,749	1,783.8	1,783.8	1,805.4	1,730.1	1.91M
November 06, 2025	1,810.2	1,757.4	1,757.4	1,812.5	1,728.9	1.94M
November 04, 2025	1,814	1,823.1	1,823.1	1,859.3	1,811	1.76M
November 03, 2025	1,768	1,810.2	1,810.2	1,824	1,768	810,885
October 31, 2025	1,839.1	1,785.4	1,785.4	1,850	1,781	2.28M
October 30, 2025	1,800.9	1,844.5	1,844.5	1,851	1,764.6	9.11M
October 29, 2025	1,775	1,723.4	1,723.4	1,777.3	1,707.6	1.47M
October 28, 2025	1,730	1,775	1,775	1,789	1,730	1.79M
October 27, 2025	1,685.9	1,749.4	1,749.4	1,756.9	1,681	1.35M
October 24, 2025	1,664	1,685.7	1,685.7	1,692.8	1,651.4	993,573
October 23, 2025	1,655	1,669.5	1,669.5	1,685	1,641.1	2.4M
October 21, 2025	1,646	1,636.4	1,636.4	1,653.4	1,633.1	73,785
October 20, 2025	1,656	1,643.2	1,643.2	1,678	1,631.2	1.93M
October 17, 2025	1,689.1	1,646.9	1,646.9	1,689.1	1,637.1	2.93M
October 16, 2025	1,681.8	1,691	1,691	1,704.7	1,658.1	1.99M
October 15, 2025	1,711.3	1,674.1	1,674.1	1,719.8	1,671.1	2.11M
October 14, 2025	1,730	1,708.6	1,708.6	1,737	1,701	623,659
October 13, 2025	1,745.4	1,719.3	1,719.3	1,752.3	1,711.6	693,043
October 10, 2025	1,740.9	1,745.4	1,745.4	1,755.9	1,721.3	696,837
October 09, 2025	1,770	1,735.7	1,735.7	1,770	1,719	1.09M
October 08, 2025	1,775	1,764.2	1,764.2	1,789	1,756.7	949,485
October 07, 2025	1,707	1,765	1,765	1,787.9	1,707	1.49M
October 06, 2025	1,704.6	1,725.4	1,725.4	1,732.1	1,677.1	1.58M
October 03, 2025	1,670	1,700.5	1,700.5	1,712.2	1,666.8	1.74M
October 01, 2025	1,699.2	1,675.8	1,675.8	1,711.2	1,660.2	1.26M
September 30, 2025	1,694.7	1,702	1,702	1,706	1,658	1.71M
September 29, 2025	1,694	1,686.5	1,686.5	1,721.2	1,678.7	1.24M
September 26, 2025	1,740	1,677.1	1,677.1	1,755.9	1,672	1.96M
September 25, 2025	1,725	1,751.2	1,751.2	1,771.9	1,707.7	2.15M
September 24, 2025	1,803.5	1,735.2	1,735.2	1,805	1,681.2	2.81M
September 23, 2025	1,796	1,801.6	1,801.6	1,810.3	1,771.1	811,997
September 22, 2025	1,803.6	1,796.6	1,796.6	1,818.4	1,777.5	591,388
September 19, 2025	1,787	1,809.6	1,809.6	1,819.7	1,771.1	2.85M
September 18, 2025	1,796	1,789.6	1,789.6	1,797.5	1,766	916,523
September 17, 2025	1,822.9	1,795	1,795	1,831.9	1,787.6	1.28M
September 16, 2025	1,815	1,822	1,822	1,838.9	1,803.1	1.48M
September 15, 2025	1,815	1,806.9	1,806.9	1,819.4	1,777.1	809,198
September 12, 2025	1,811.5	1,803.8	1,803.8	1,817.5	1,791.5	351,415
September 11, 2025	1,833.2	1,811.3	1,811.3	1,837.4	1,799.1	359,113
September 10, 2025	1,813.2	1,829.4	1,829.4	1,843.5	1,805	740,955
September 09, 2025	1,796.5	1,807.4	1,807.4	1,834.6	1,782.3	1.17M
September 08, 2025	1,820.1	1,786.4	1,786.4	1,828	1,780.2	1.66M

PB Fintech Limited (POLICYBZR.NS) NSE